Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rde Inc (OP: RSTN )

4.100 +0.150 (+3.80%)
Streaming Delayed Price Updated: 3:51 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 3.950 0 -0.05(-1.25%)
Apr 24, 2024 4.000 0 -0.06(-1.48%)
Apr 22, 2024 4.060 0 +0.06(+1.50%)
Apr 19, 2024 4.040 4.040 4.000 4.000 1,700 +0.00(+0.00%)
Apr 18, 2024 3.947 4.000 3.947 4.000 1,300 +0.10(+2.56%)
Apr 16, 2024 3.900 0 -0.10(-2.50%)
Apr 15, 2024 4.030 4.030 4.000 4.000 930 -0.06(-1.48%)
Apr 12, 2024 4.030 4.160 4.000 4.060 5,800 +0.06(+1.50%)
Apr 10, 2024 4.000 1 -0.08(-2.08%)
Apr 09, 2024 4.085 4.085 4.085 4.085 200 -0.08(-1.80%)
Apr 08, 2024 4.100 4.160 4.000 4.160 669 -0.04(-0.95%)
Apr 05, 2024 4.132 4.200 4.132 4.200 600 +0.18(+4.48%)
Apr 04, 2024 4.020 4.020 4.020 4.020 300 +0.01(+0.37%)
Apr 03, 2024 4.017 4.017 4.000 4.005 1,383 +0.00(+0.12%)
Apr 02, 2024 4.010 4.010 4.000 4.000 5,020 -0.01(-0.25%)
Apr 01, 2024 4.010 4.010 4.010 4.010 1,032 +0.01(+0.25%)
Mar 28, 2024 4.030 4.030 4.000 4.000 4,027 -0.04(-0.87%)
Mar 27, 2024 4.035 4.035 4.035 4.035 200 -0.00(-0.12%)
Mar 26, 2024 4.040 4.040 4.040 4.040 200 -0.05(-1.22%)
Mar 21, 2024 4.090 0 +0.03(+0.74%)
Mar 20, 2024 4.060 4.060 4.060 4.060 500 +0.00(+0.00%)
Mar 19, 2024 4.060 4.060 4.060 4.060 267 -0.03(-0.73%)
Mar 18, 2024 4.120 4.120 4.080 4.090 667 -0.06(-1.45%)
Mar 15, 2024 4.270 4.270 3.250 4.150 4,065 -0.01(-0.24%)
Mar 14, 2024 4.270 4.270 4.160 4.160 700 -0.03(-0.72%)
Mar 13, 2024 4.220 4.220 4.184 4.190 1,685 -0.03(-0.71%)
Mar 12, 2024 4.220 4.220 4.190 4.220 1,900 +0.00(+0.00%)
Mar 08, 2024 4.220 0 +0.05(+1.20%)
Mar 07, 2024 4.170 4.170 4.170 4.170 258 +0.00(+0.00%)
Mar 06, 2024 4.190 4.190 4.170 4.170 450 -0.05(-1.18%)
Mar 05, 2024 4.190 4.220 4.190 4.220 1,108 +0.05(+1.20%)
Mar 04, 2024 4.200 4.200 4.170 4.170 529 -0.05(-1.18%)
Mar 01, 2024 4.220 4.230 4.220 4.220 411 -0.02(-0.47%)
Feb 29, 2024 4.262 4.262 4.240 4.240 5,694 -0.01(-0.24%)
Feb 28, 2024 4.270 4.270 4.250 4.250 6,200 -0.02(-0.47%)
Feb 27, 2024 4.400 4.400 4.230 4.270 1,815 -0.23(-5.11%)
Feb 22, 2024 4.500 0 +0.22(+5.23%)
Feb 21, 2024 4.276 4.276 4.276 4.276 100 +0.03(+0.62%)
Feb 20, 2024 4.300 4.300 4.250 4.250 700 -0.05(-1.16%)
Feb 16, 2024 4.300 4.300 4.300 4.300 280 -0.04(-0.92%)
Feb 15, 2024 4.350 4.370 4.340 4.340 8,001 -0.05(-1.08%)
Feb 14, 2024 4.388 4.388 4.388 4.388 106 +0.06(+1.33%)
Feb 13, 2024 4.330 4.330 4.330 4.330 300 -0.04(-0.92%)
Feb 12, 2024 4.370 4.370 4.370 4.370 300 -0.02(-0.51%)
Feb 08, 2024 4.393 0 +0.02(+0.51%)
Feb 07, 2024 4.370 4.370 4.370 4.370 200 -0.08(-1.80%)
Feb 06, 2024 4.450 4.450 4.450 4.450 100 +0.11(+2.42%)
Feb 05, 2024 4.500 4.500 4.330 4.345 878 -0.16(-3.44%)
Feb 02, 2024 4.500 4.500 4.500 4.500 340 +0.07(+1.58%)
Feb 01, 2024 4.430 4.490 4.430 4.430 2,519 -0.07(-1.56%)
Jan 30, 2024 4.500 0 +0.00(+0.00%)
Jan 26, 2024 4.500 4 +0.10(+2.27%)
Jan 25, 2024 4.500 4.530 4.400 4.400 17,340 +0.00(+0.00%)
Jan 24, 2024 4.550 4.550 4.400 4.400 403 -0.02(-0.51%)
Jan 23, 2024 4.500 4.500 4.370 4.423 21,850 -0.08(-1.72%)
Jan 22, 2024 4.140 4.500 4.133 4.500 700 +0.32(+7.66%)
Jan 19, 2024 4.050 4.180 4.050 4.180 2,300 +0.13(+3.21%)
Jan 18, 2024 4.300 4.300 3.500 4.050 21,350 -0.33(-7.59%)
Jan 17, 2024 4.395 4.500 4.270 4.383 10,955 -0.12(-2.61%)
Jan 16, 2024 4.390 4.500 4.350 4.500 2,800 +0.15(+3.45%)
Jan 12, 2024 4.350 4.450 4.350 4.350 46,100 +0.07(+1.75%)
Jan 11, 2024 4.425 4.425 4.275 4.275 2,300 -0.16(-3.66%)
Jan 10, 2024 4.500 4.500 4.120 4.438 7,600 +0.07(+1.60%)
Jan 09, 2024 4.350 4.367 4.350 4.367 403 -0.13(-2.94%)
Jan 08, 2024 4.350 4.500 4.350 4.500 1,301 +0.05(+1.12%)
Jan 05, 2024 4.450 4.450 4.200 4.450 2,925 -0.05(-1.11%)
Jan 04, 2024 4.320 4.500 4.200 4.500 2,748 +0.00(+0.00%)
Jan 03, 2024 4.140 4.650 4.100 4.500 30,266 +0.20(+4.65%)
Jan 02, 2024 4.050 4.300 4.050 4.300 2,700 +0.30(+7.50%)
Dec 29, 2023 3.870 4.000 3.850 4.000 555 -0.10(-2.44%)
Dec 28, 2023 4.100 4.100 4.100 4.100 100 +0.10(+2.50%)
Dec 27, 2023 4.190 4.190 3.961 4.000 1,000 +0.20(+5.26%)
Dec 26, 2023 3.750 3.920 3.600 3.800 6,350 -0.12(-3.10%)
Dec 22, 2023 3.950 3.950 3.890 3.921 20,254 -0.08(-1.96%)
Dec 21, 2023 4.050 4.050 4.000 4.000 300 -0.04(-0.93%)
Dec 20, 2023 4.000 4.300 4.000 4.037 1,500 +0.04(+0.94%)
Dec 19, 2023 3.938 4.000 3.850 4.000 1,907 +0.00(+0.00%)
Dec 18, 2023 4.000 4.250 3.900 4.000 5,602 +0.00(+0.00%)
Dec 15, 2023 4.000 4.000 3.940 4.000 2,654 -0.10(-2.44%)
Dec 14, 2023 3.800 4.100 3.700 4.100 2,380 +0.34(+9.19%)
Dec 13, 2023 3.840 3.850 3.230 3.755 6,447 -0.08(-2.09%)
Dec 12, 2023 3.850 3.850 3.700 3.835 1,100 -0.04(-1.16%)
Dec 06, 2023 3.880 0 -0.03(-0.83%)
Nov 28, 2023 3.913 0 -0.09(-2.19%)
Nov 27, 2023 4.040 4.040 4.000 4.000 600 -0.10(-2.44%)
Nov 24, 2023 4.320 4.320 4.100 4.100 267 +0.11(+2.82%)
Nov 22, 2023 4.150 4.150 3.950 3.987 530 -0.10(-2.45%)
Nov 21, 2023 4.300 4.300 3.850 4.088 22,083 -0.01(-0.30%)
Nov 20, 2023 4.000 4.100 4.000 4.100 300 +0.10(+2.50%)
Nov 17, 2023 3.987 4.000 3.987 4.000 3,300 +0.00(+0.00%)
Nov 16, 2023 4.000 4.000 4.000 4.000 100 +0.00(+0.00%)
Nov 15, 2023 4.150 4.150 4.000 4.000 4,047 +0.00(+0.00%)
Nov 14, 2023 4.000 4.150 4.000 4.000 6,135 -0.10(-2.44%)
Nov 09, 2023 4.100 6 -0.10(-2.38%)
Nov 08, 2023 4.150 4.200 4.100 4.200 5,300 +0.05(+1.20%)
Nov 07, 2023 4.150 4.150 4.150 4.150 100 -0.05(-1.19%)
Nov 06, 2023 4.250 4.270 4.100 4.200 9,400 -0.05(-1.18%)
Nov 03, 2023 4.150 4.250 4.090 4.250 2,850 -0.20(-4.49%)
Nov 02, 2023 4.090 4.520 4.090 4.450 4,200 +0.36(+8.80%)
Nov 01, 2023 4.000 4.090 3.900 4.090 3,054 +0.39(+10.54%)
Oct 31, 2023 3.688 4.000 3.688 3.700 5,102 +0.00(+0.00%)
Oct 30, 2023 3.700 3.700 3.700 3.700 395 +0.10(+2.78%)
Oct 27, 2023 3.513 3.600 3.513 3.600 300 -0.10(-2.70%)
Oct 26, 2023 3.150 3.700 3.150 3.700 2,375 +0.55(+17.46%)
Oct 25, 2023 3.237 3.250 2.750 3.150 17,583 -0.09(-2.70%)
Oct 24, 2023 3.050 3.500 3.010 3.237 4,945 -0.16(-4.78%)
Oct 23, 2023 3.920 3.920 2.300 3.400 24,041 -0.50(-12.82%)
Oct 20, 2023 4.050 4.083 3.250 3.900 22,500 -0.25(-6.02%)
Oct 18, 2023 4.150 0 +0.05(+1.22%)
Oct 17, 2023 4.100 4.100 4.000 4.100 600 -0.15(-3.53%)
Oct 13, 2023 4.250 40 +0.05(+1.31%)
Oct 12, 2023 4.050 4.263 4.022 4.195 5,284 -0.05(-1.29%)
Oct 10, 2023 4.250 0 -0.01(-0.23%)
Oct 09, 2023 4.050 4.260 4.050 4.260 600 -0.04(-0.93%)
Oct 06, 2023 4.000 4.300 4.000 4.300 700 +0.20(+4.88%)
Oct 05, 2023 4.150 4.550 4.100 4.100 4,600 -0.23(-5.31%)
Oct 04, 2023 4.050 4.500 4.050 4.330 9,950 +0.28(+6.91%)
Oct 03, 2023 4.050 4.050 4.050 4.050 375 -0.25(-5.81%)
Sep 29, 2023 4.300 0 +0.00(+0.00%)
Sep 28, 2023 4.000 4.300 4.000 4.300 1,000 +0.10(+2.38%)
Sep 27, 2023 4.200 4.200 4.200 4.200 550 -0.20(-4.55%)
Sep 26, 2023 4.100 4.450 4.100 4.400 1,761 -0.05(-1.12%)
Sep 25, 2023 4.000 4.450 4.000 4.450 500 +0.05(+1.14%)
Sep 22, 2023 4.075 4.450 4.075 4.400 600 +0.40(+10.00%)
Sep 21, 2023 4.075 4.100 4.000 4.000 1,432 -0.10(-2.44%)
Sep 20, 2023 4.100 4.100 4.000 4.100 700 +0.02(+0.61%)
Sep 19, 2023 4.400 4.400 3.900 4.075 1,100 -0.38(-8.43%)
Sep 15, 2023 4.450 0 +0.45(+11.25%)
Sep 14, 2023 4.350 4.350 4.000 4.000 3,357 -0.40(-9.09%)
Sep 13, 2023 4.400 4.400 4.400 4.400 100 +0.00(+0.00%)
Sep 11, 2023 4.400 0 -0.05(-1.12%)
Sep 08, 2023 4.350 4.450 4.300 4.450 750 +0.05(+1.14%)
Sep 07, 2023 4.400 4.400 4.400 4.400 800 -0.05(-1.12%)
Sep 05, 2023 4.450 25 +0.00(+0.00%)
Sep 01, 2023 4.410 4.450 4.410 4.450 202 +0.00(+0.00%)
Aug 31, 2023 4.450 4.450 4.440 4.450 5,600 +0.00(+0.00%)
Aug 30, 2023 4.400 4.480 4.400 4.450 700 -0.05(-1.11%)
Aug 29, 2023 4.600 4.650 4.370 4.500 700 -0.10(-2.17%)
Aug 28, 2023 4.470 4.600 4.370 4.600 7,445 +0.11(+2.45%)
Aug 25, 2023 4.370 4.490 4.370 4.490 566 +0.14(+3.22%)
Aug 24, 2023 4.450 4.450 4.350 4.350 1,000 -0.25(-5.43%)
Aug 23, 2023 4.590 4.620 4.590 4.600 3,300 +0.01(+0.22%)
Aug 22, 2023 4.740 4.830 4.385 4.590 63,442 +0.01(+0.22%)
Aug 21, 2023 4.550 4.660 4.500 4.580 22,024 +0.02(+0.54%)
Aug 17, 2023 4.555 0 +0.05(+1.00%)
Aug 16, 2023 4.480 4.600 4.480 4.510 3,284 +0.01(+0.22%)
Aug 15, 2023 4.468 4.670 4.100 4.500 41,590 -0.04(-0.99%)
Aug 14, 2023 4.500 4.680 4.400 4.545 9,134 -0.05(-1.09%)
Aug 11, 2023 4.560 4.620 4.400 4.595 3,300 +0.04(+0.99%)
Aug 10, 2023 4.600 4.690 4.500 4.550 18,945 +0.05(+1.11%)
Aug 09, 2023 4.490 4.690 4.490 4.500 9,985 +0.01(+0.22%)
Aug 08, 2023 4.500 4.710 4.400 4.490 21,798 +0.02(+0.45%)
Aug 07, 2023 4.470 4.476 4.439 4.470 5,218 +0.08(+1.88%)
Aug 04, 2023 4.470 4.470 4.350 4.388 1,095 +0.05(+1.21%)
Aug 03, 2023 4.300 4.490 4.293 4.335 15,273 +0.07(+1.52%)
Aug 02, 2023 4.260 4.480 4.258 4.270 16,785 +0.02(+0.41%)
Aug 01, 2023 4.175 4.501 4.175 4.253 24,596 +0.05(+1.25%)
Jul 31, 2023 4.145 4.250 3.770 4.200 7,795 +0.04(+0.96%)
Jul 28, 2023 4.156 4.160 4.000 4.160 714 +0.17(+4.13%)
Jul 27, 2023 3.900 4.240 3.900 3.995 31,150 +0.12(+2.96%)
Jul 26, 2023 3.800 4.110 3.600 3.880 41,071 +0.08(+2.11%)
Jul 25, 2023 3.700 3.880 3.700 3.800 8,323 +0.10(+2.70%)
Jul 21, 2023 3.700 80 +0.10(+2.78%)
Jul 20, 2023 3.610 3.800 3.500 3.600 3,400 +0.08(+2.27%)
Jul 19, 2023 3.500 3.625 3.500 3.520 6,698 +0.12(+3.53%)
Jul 18, 2023 3.300 3.820 3.300 3.400 23,738 +0.18(+5.59%)
Jul 17, 2023 3.444 3.444 3.050 3.220 1,235 -0.08(-2.42%)
Jul 14, 2023 3.398 3.680 3.300 3.300 28,139 +0.00(+0.00%)
Jul 13, 2023 3.250 3.500 3.250 3.300 7,905 +0.05(+1.54%)
Jul 12, 2023 3.250 3.250 3.250 3.250 218 +0.00(+0.00%)
Jul 11, 2023 3.100 3.400 3.000 3.250 7,598 +0.28(+9.43%)
Jul 10, 2023 2.980 3.050 2.220 2.970 28,297 -0.15(-4.96%)
Jul 06, 2023 3.125 0 +0.08(+2.46%)
Jul 05, 2023 3.225 3.225 2.980 3.050 9,350 +0.05(+1.67%)
Jul 03, 2023 3.000 3.000 2.995 3.000 5,450 +0.00(+0.00%)
Jun 30, 2023 2.950 3.010 2.950 3.000 16,820 +0.12(+4.17%)
Jun 29, 2023 3.020 3.030 2.880 2.880 14,880 -0.12(-4.00%)
Jun 28, 2023 2.950 3.260 2.950 3.000 8,611 -0.12(-3.85%)
Jun 27, 2023 3.120 3.120 2.950 3.120 12,616 -0.05(-1.73%)
Jun 26, 2023 3.120 3.200 3.000 3.175 5,584 +0.04(+1.28%)
Jun 23, 2023 3.100 3.135 3.000 3.135 2,500 +0.03(+1.13%)
Jun 22, 2023 3.050 3.100 3.000 3.100 3,228 +0.00(+0.00%)
Jun 21, 2023 3.100 3.100 3.100 3.100 3,046 +0.10(+3.33%)
Jun 20, 2023 3.150 3.150 2.950 3.000 2,660 -0.05(-1.64%)
Jun 16, 2023 2.900 3.310 2.900 3.050 23,698 +0.10(+3.39%)
Jun 15, 2023 2.930 2.950 2.850 2.950 1,600 -0.10(-3.28%)
May 08, 2023 3.230 3.230 3.050 3.050 1,212 -0.20(-6.15%)
May 05, 2023 3.265 3.265 3.230 3.250 1,416 +0.12(+3.80%)
May 04, 2023 3.100 3.131 3.100 3.131 1,202 +0.03(+1.00%)
May 03, 2023 2.940 3.400 2.940 3.100 33,446 +0.17(+5.62%)
May 02, 2023 2.960 3.150 2.370 2.935 42,512 -0.06(-1.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.